Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.27 | 28.99 | 28.14 | 28.85 | 292,535 | +0.71(+2.52%) |
May 29, 2008 | 27.54 | 28.22 | 27.50 | 28.14 | 364,987 | +0.02(+0.08%) |
May 28, 2008 | 27.91 | 28.27 | 27.91 | 28.12 | 287,138 | +0.49(+1.78%) |
May 27, 2008 | 27.23 | 27.68 | 27.11 | 27.62 | 268,099 | +0.68(+2.52%) |
May 26, 2008 | 27.27 | 27.27 | 26.91 | 26.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.27 | 27.27 | 26.91 | 26.94 | 258,138 | -0.66(-2.38%) |
May 22, 2008 | 27.03 | 27.81 | 27.03 | 27.60 | 724,304 | +0.39(+1.43%) |
May 21, 2008 | 27.50 | 27.71 | 27.15 | 27.21 | 943,793 | -1.37(-4.81%) |
May 20, 2008 | 28.64 | 28.77 | 28.49 | 28.59 | 827,058 | -0.68(-2.32%) |
May 19, 2008 | 29.16 | 29.51 | 28.93 | 29.27 | 602,505 | -0.20(-0.68%) |
May 16, 2008 | 29.67 | 29.71 | 29.17 | 29.47 | 335,160 | -0.09(-0.30%) |
May 15, 2008 | 29.01 | 29.65 | 28.96 | 29.56 | 266,392 | +0.53(+1.83%) |
May 14, 2008 | 29.11 | 29.16 | 28.90 | 29.03 | 260,963 | -0.63(-2.12%) |
May 13, 2008 | 29.92 | 30.01 | 29.57 | 29.66 | 173,390 | -0.35(-1.17%) |
May 12, 2008 | 29.81 | 30.02 | 29.61 | 30.01 | 120,541 | +0.44(+1.49%) |
May 09, 2008 | 29.39 | 29.69 | 29.27 | 29.57 | 118,308 | -0.34(-1.15%) |
May 08, 2008 | 29.95 | 30.12 | 29.76 | 29.91 | 182,381 | +0.31(+1.06%) |
May 07, 2008 | 30.18 | 30.48 | 29.57 | 29.60 | 248,680 | -0.42(-1.39%) |
May 06, 2008 | 30.04 | 30.08 | 29.70 | 30.01 | 223,958 | -0.28(-0.91%) |
May 05, 2008 | 30.44 | 30.67 | 30.14 | 30.29 | 135,648 | -0.39(-1.27%) |
May 02, 2008 | 30.82 | 30.84 | 30.51 | 30.68 | 117,801 | +0.34(+1.11%) |
May 01, 2008 | 29.03 | 30.48 | 29.03 | 30.34 | 208,343 | +0.99(+3.38%) |
Apr 30, 2008 | 29.07 | 29.82 | 28.98 | 29.35 | 334,461 | +0.46(+1.58%) |
Apr 29, 2008 | 28.73 | 29.03 | 28.60 | 28.89 | 273,055 | -0.02(-0.08%) |
Apr 28, 2008 | 28.92 | 29.04 | 28.82 | 28.92 | 203,718 | -0.01(-0.03%) |
Apr 25, 2008 | 28.62 | 28.95 | 28.40 | 28.92 | 275,564 | -0.12(-0.41%) |
Apr 24, 2008 | 28.33 | 29.22 | 28.33 | 29.04 | 269,683 | +0.07(+0.23%) |
Apr 23, 2008 | 29.43 | 29.43 | 28.74 | 28.98 | 248,699 | -1.01(-3.36%) |
Apr 22, 2008 | 30.37 | 30.42 | 29.72 | 29.98 | 202,597 | -0.93(-3.02%) |
Apr 21, 2008 | 31.25 | 31.29 | 30.81 | 30.92 | 175,082 | -0.48(-1.52%) |
Apr 18, 2008 | 31.40 | 31.65 | 31.27 | 31.40 | 228,102 | +0.70(+2.29%) |
Apr 17, 2008 | 30.21 | 30.77 | 30.19 | 30.69 | 98,551 | +0.47(+1.56%) |
Apr 16, 2008 | 29.71 | 30.24 | 29.68 | 30.22 | 172,409 | +1.13(+3.88%) |
Apr 15, 2008 | 29.48 | 29.48 | 28.84 | 29.10 | 160,584 | -0.25(-0.87%) |
Apr 14, 2008 | 29.57 | 29.60 | 29.33 | 29.35 | 95,585 | -0.03(-0.10%) |
Apr 11, 2008 | 29.59 | 29.71 | 29.27 | 29.38 | 100,829 | -0.47(-1.58%) |
Apr 10, 2008 | 29.51 | 30.10 | 29.39 | 29.85 | 179,832 | +0.30(+1.01%) |
Apr 09, 2008 | 30.25 | 30.36 | 29.45 | 29.55 | 269,012 | -0.88(-2.90%) |
Apr 08, 2008 | 30.22 | 30.58 | 30.20 | 30.43 | 165,545 | -0.15(-0.49%) |
Apr 07, 2008 | 30.71 | 30.79 | 30.48 | 30.58 | 106,051 | +0.05(+0.17%) |
Apr 04, 2008 | 30.65 | 30.79 | 30.43 | 30.53 | 93,063 | -0.35(-1.14%) |
Apr 03, 2008 | 30.83 | 31.07 | 30.34 | 30.88 | 300,346 | -0.90(-2.82%) |
Apr 02, 2008 | 31.79 | 32.11 | 31.58 | 31.78 | 279,189 | -0.22(-0.70%) |
Apr 01, 2008 | 30.88 | 32.08 | 30.84 | 32.00 | 299,944 | +1.89(+6.27%) |
Mar 31, 2008 | 29.69 | 30.31 | 29.66 | 30.11 | 183,448 | +0.36(+1.20%) |
Mar 28, 2008 | 30.29 | 30.37 | 29.66 | 29.75 | 155,328 | -0.63(-2.06%) |
Mar 27, 2008 | 30.86 | 30.95 | 30.31 | 30.38 | 167,379 | -0.19(-0.64%) |
Mar 26, 2008 | 30.77 | 30.91 | 30.48 | 30.57 | 230,850 | -0.50(-1.61%) |
Mar 25, 2008 | 31.26 | 31.56 | 30.95 | 31.07 | 269,414 | -0.23(-0.74%) |
Mar 24, 2008 | 30.72 | 32.08 | 30.72 | 31.31 | 166,174 | +0.88(+2.90%) |
Mar 21, 2008 | 28.36 | 30.43 | 28.36 | 30.42 | 415,771 | +0.00(+0.00%) |
Mar 20, 2008 | 28.36 | 30.43 | 28.36 | 30.42 | 415,771 | +2.52(+9.02%) |
Mar 19, 2008 | 27.86 | 28.74 | 27.85 | 27.91 | 287,357 | -0.51(-1.79%) |
Mar 18, 2008 | 27.64 | 28.46 | 27.51 | 28.42 | 97,080 | +1.40(+5.17%) |
Mar 17, 2008 | 27.21 | 27.63 | 26.71 | 27.02 | 163,094 | -0.97(-3.47%) |
Mar 14, 2008 | 28.89 | 28.95 | 27.76 | 27.99 | 197,240 | -1.08(-3.70%) |
Mar 13, 2008 | 28.52 | 29.24 | 28.20 | 29.07 | 519,814 | +0.09(+0.31%) |
Mar 12, 2008 | 29.36 | 29.48 | 28.92 | 28.98 | 108,729 | -0.25(-0.84%) |
Mar 11, 2008 | 29.19 | 29.29 | 28.65 | 29.22 | 121,049 | +0.70(+2.46%) |
Mar 10, 2008 | 29.13 | 29.13 | 28.34 | 28.52 | 146,758 | -0.37(-1.27%) |
Mar 07, 2008 | 29.07 | 29.43 | 28.84 | 28.89 | 149,972 | -0.14(-0.49%) |
Mar 06, 2008 | 29.85 | 29.85 | 29.01 | 29.03 | 113,550 | -0.77(-2.58%) |
Mar 05, 2008 | 29.69 | 30.15 | 29.52 | 29.80 | 627,875 | +0.08(+0.28%) |
Mar 04, 2008 | 29.28 | 29.72 | 29.09 | 29.72 | 226,967 | +0.49(+1.66%) |